Acter Technology Integration Group
圣晖集成 SH603163 Forward-adjusted MAIN R Margin-eligible · 2026-07-13
73.92
-1.94
(-2.56%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
76.51
High
76.94
Low
73.27
Prev close
75.86
Amplitude
4.84%
Volume
1.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
78.18
MA10
80.44
MA20
80.18
MA60
82.95
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 76.51 | 76.94 | 73.27 | 73.92 | 2M |
| 2 | 2026-09-29 | 75.50 | 76.28 | 74.85 | 75.86 | 2M |
| 3 | 2026-09-28 | 81.29 | 81.88 | 75.10 | 75.62 | 3M |
| 4 | 2026-09-24 | 82.75 | 84.60 | 81.80 | 82.00 | 2M |
| 5 | 2026-09-23 | 83.60 | 84.40 | 82.22 | 83.50 | 2M |
| 6 | 2026-09-22 | 84.06 | 85.68 | 82.89 | 83.23 | 2M |
| 7 | 2026-09-21 | 84.99 | 86.54 | 82.65 | 83.60 | 3M |
| 8 | 2026-09-18 | 82.50 | 84.66 | 81.38 | 84.37 | 3M |
| 9 | 2026-09-17 | 80.77 | 83.24 | 79.80 | 81.30 | 3M |
| 10 | 2026-09-16 | 78.80 | 82.30 | 78.03 | 81.02 | 3M |
| 11 | 2026-09-15 | 78.76 | 82.01 | 77.91 | 78.76 | 2M |
| 12 | 2026-09-14 | 79.06 | 80.78 | 76.90 | 79.32 | 2M |
52W
Data range
40.31
28.9%
156.80
High/low over the last 250 trading days, and where the price sits.
← Stocks